Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.090 | 2.130 | 1.990 | 2.030 | 223,037 | -0.07(-3.33%) |
Jul 30, 2018 | 2.160 | 2.224 | 2.080 | 2.100 | 128,093 | -0.05(-2.33%) |
Jul 27, 2018 | 2.240 | 2.240 | 2.100 | 2.150 | 156,600 | -0.08(-3.37%) |
Jul 26, 2018 | 2.200 | 2.261 | 2.140 | 2.225 | 159,404 | +0.02(+0.68%) |
Jul 25, 2018 | 2.160 | 2.288 | 2.100 | 2.210 | 189,458 | +0.05(+2.31%) |
Jul 24, 2018 | 2.300 | 2.120 | 2.160 | 203,496 | -0.14(-6.09%) | |
Jul 23, 2018 | 2.350 | 2.409 | 2.200 | 2.300 | 361,833 | +0.02(+0.88%) |
Jul 20, 2018 | 1.970 | 2.410 | 1.970 | 2.280 | 962,265 | +0.29(+14.57%) |
Jul 19, 2018 | 2.030 | 2.074 | 1.970 | 1.990 | 179,087 | -0.02(-1.00%) |
Jul 18, 2018 | 1.960 | 2.010 | 1.920 | 2.010 | 149,877 | +0.06(+3.08%) |
Jul 17, 2018 | 1.930 | 2.010 | 1.910 | 1.950 | 147,379 | +0.01(+0.52%) |
Jul 16, 2018 | 1.950 | 2.010 | 1.870 | 1.940 | 199,383 | -0.02(-1.02%) |
Jul 13, 2018 | 1.940 | 1.980 | 1.890 | 1.960 | 202,949 | +0.02(+1.03%) |
Jul 12, 2018 | 2.000 | 2.040 | 1.900 | 1.940 | 127,446 | -0.06(-3.00%) |
Jul 11, 2018 | 1.980 | 2.050 | 1.980 | 2.000 | 110,144 | +0.02(+1.01%) |
Jul 10, 2018 | 2.180 | 2.180 | 1.970 | 1.980 | 226,875 | -0.06(-2.94%) |
Jul 09, 2018 | 2.060 | 2.100 | 1.940 | 2.040 | 277,631 | +0.01(+0.49%) |
Jul 06, 2018 | 2.060 | 2.290 | 2.001 | 2.030 | 383,645 | -0.03(-1.46%) |
Jul 05, 2018 | 1.810 | 2.090 | 1.810 | 2.060 | 556,570 | +0.25(+13.81%) |
Jul 03, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.02(+1.12%) | |
Jul 02, 2018 | 1.870 | 1.890 | 1.770 | 1.790 | 138,478 | -0.08(-4.28%) |
Jun 29, 2018 | 1.830 | 1.900 | 1.800 | 1.870 | 212,286 | +0.06(+3.31%) |
Jun 28, 2018 | 1.810 | 1.830 | 1.721 | 1.810 | 344,863 | +0.02(+1.12%) |
Jun 27, 2018 | 1.930 | 1.930 | 1.760 | 1.790 | 564,946 | -0.15(-7.73%) |
Jun 26, 2018 | 2.030 | 2.078 | 1.920 | 1.940 | 294,492 | -0.07(-3.48%) |
Jun 25, 2018 | 2.200 | 2.200 | 2.000 | 2.010 | 295,288 | -0.16(-7.37%) |
Jun 22, 2018 | 2.110 | 2.170 | 2.020 | 2.170 | 320,161 | +0.06(+2.84%) |
Jun 21, 2018 | 2.520 | 2.527 | 2.070 | 2.110 | 1,054,882 | -0.39(-15.60%) |
Jun 20, 2018 | 2.150 | 2.580 | 2.100 | 2.500 | 1,146,239 | +0.42(+20.19%) |
Jun 19, 2018 | 2.020 | 2.110 | 1.890 | 2.080 | 486,465 | +0.08(+4.00%) |
Jun 18, 2018 | 1.840 | 2.100 | 1.840 | 2.000 | 483,311 | +0.11(+5.82%) |
Jun 15, 2018 | 1.890 | 1.720 | 1.890 | 408,884 | +0.17(+9.88%) | |
Jun 14, 2018 | 1.710 | 1.740 | 1.560 | 1.720 | 460,217 | +0.02(+1.18%) |
Jun 13, 2018 | 1.710 | 1.720 | 1.700 | 1.700 | 123,823 | -0.01(-0.58%) |
Jun 12, 2018 | 1.720 | 1.733 | 1.700 | 1.710 | 163,197 | +0.01(+0.59%) |
Jun 11, 2018 | 1.710 | 1.740 | 1.700 | 1.700 | 198,192 | -0.01(-0.58%) |
Jun 08, 2018 | 1.740 | 1.740 | 1.710 | 1.710 | 124,353 | -0.03(-1.72%) |
Jun 07, 2018 | 1.740 | 1.750 | 1.720 | 1.740 | 161,157 | +0.02(+1.16%) |
Jun 06, 2018 | 1.720 | 1.780 | 1.710 | 1.720 | 192,607 | +0.01(+0.58%) |
Jun 05, 2018 | 1.730 | 1.745 | 1.700 | 1.710 | 135,112 | -0.01(-0.58%) |
Jun 04, 2018 | 1.740 | 1.770 | 1.700 | 1.720 | 234,396 | -0.04(-2.27%) |
Jun 01, 2018 | 1.830 | 1.840 | 1.700 | 1.760 | 277,683 | -0.03(-1.68%) |
May 31, 2018 | 1.780 | 1.850 | 1.750 | 1.790 | 471,288 | +0.00(+0.00%) |
May 30, 2018 | 1.740 | 1.800 | 1.720 | 1.790 | 130,272 | +0.07(+4.07%) |
May 29, 2018 | 1.760 | 1.830 | 1.720 | 1.720 | 497,548 | -0.05(-2.82%) |
May 25, 2018 | 1.770 | 1.770 | 1.770 | 0 | +0.04(+2.31%) | |
May 24, 2018 | 1.740 | 1.750 | 1.700 | 1.730 | 187,088 | +0.00(+0.00%) |
May 23, 2018 | 1.750 | 1.790 | 1.730 | 1.730 | 170,578 | -0.03(-1.70%) |
May 22, 2018 | 1.860 | 1.860 | 1.730 | 1.760 | 384,704 | +0.04(+2.33%) |
May 21, 2018 | 1.780 | 1.830 | 1.720 | 1.720 | 246,428 | -0.05(-2.82%) |
May 18, 2018 | 1.850 | 1.850 | 1.750 | 1.770 | 384,478 | -0.06(-3.28%) |
May 17, 2018 | 1.860 | 1.920 | 1.820 | 1.830 | 238,997 | -0.02(-1.08%) |
May 16, 2018 | 1.850 | 1.920 | 1.760 | 1.850 | 1,106,733 | -0.10(-5.13%) |
May 15, 2018 | 2.100 | 2.140 | 1.900 | 1.950 | 425,077 | -0.14(-6.72%) |
May 14, 2018 | 1.880 | 2.280 | 1.880 | 2.090 | 1,322,729 | +0.23(+12.39%) |
May 11, 2018 | 1.840 | 1.890 | 1.794 | 1.860 | 217,194 | +0.02(+1.09%) |
May 10, 2018 | 1.860 | 1.869 | 1.820 | 1.840 | 147,646 | +0.00(+0.00%) |
May 09, 2018 | 1.850 | 1.900 | 1.810 | 1.840 | 143,916 | -0.02(-1.08%) |
May 08, 2018 | 1.860 | 1.950 | 1.800 | 1.860 | 198,101 | +0.01(+0.54%) |
May 07, 2018 | 1.900 | 1.910 | 1.840 | 1.850 | 168,934 | -0.03(-1.60%) |
May 04, 2018 | 1.840 | 1.950 | 1.810 | 1.880 | 320,591 | +0.03(+1.62%) |
May 03, 2018 | 1.860 | 1.870 | 1.780 | 1.850 | 294,623 | -0.01(-0.54%) |
May 02, 2018 | 1.900 | 1.929 | 1.850 | 1.860 | 268,717 | -0.05(-2.62%) |